Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.640 | 7.750 | 7.160 | 7.220 | 578,243 | -0.48(-6.23%) |
Jul 28, 2017 | 7.500 | 7.850 | 7.224 | 7.700 | 1,188,788 | +0.70(+10.00%) |
Jul 27, 2017 | 7.370 | 7.400 | 6.970 | 7.000 | 566,348 | -0.35(-4.76%) |
Jul 26, 2017 | 7.320 | 7.440 | 7.150 | 7.350 | 293,348 | +0.02(+0.27%) |
Jul 25, 2017 | 7.400 | 7.460 | 7.220 | 7.330 | 275,718 | +0.01(+0.14%) |
Jul 24, 2017 | 7.280 | 7.350 | 7.140 | 7.320 | 288,253 | +0.06(+0.83%) |
Jul 21, 2017 | 7.380 | 7.390 | 7.120 | 7.260 | 239,911 | -0.08(-1.09%) |
Jul 20, 2017 | 7.440 | 7.130 | 7.340 | 274,174 | +0.12(+1.66%) | |
Jul 19, 2017 | 7.250 | 7.440 | 7.130 | 7.220 | 182,062 | +0.03(+0.42%) |
Jul 18, 2017 | 7.350 | 7.430 | 7.050 | 7.190 | 417,421 | -0.18(-2.44%) |
Jul 17, 2017 | 7.360 | 7.680 | 7.330 | 7.370 | 388,515 | -0.01(-0.14%) |
Jul 14, 2017 | 7.740 | 7.820 | 7.380 | 7.380 | 508,900 | -0.35(-4.53%) |
Jul 13, 2017 | 7.650 | 7.850 | 7.520 | 7.730 | 691,327 | +0.06(+0.78%) |
Jul 12, 2017 | 7.710 | 7.740 | 7.500 | 7.670 | 491,975 | +0.03(+0.39%) |
Jul 11, 2017 | 7.650 | 7.810 | 7.580 | 7.640 | 527,317 | +0.01(+0.13%) |
Jul 10, 2017 | 7.700 | 8.190 | 7.460 | 7.630 | 996,104 | -0.06(-0.78%) |
Jul 07, 2017 | 7.520 | 7.820 | 7.500 | 7.690 | 641,259 | +0.19(+2.53%) |
Jul 06, 2017 | 7.480 | 7.650 | 7.390 | 7.500 | 664,039 | +0.00(+0.00%) |
Jul 05, 2017 | 7.510 | 7.555 | 7.400 | 7.500 | 582,436 | +0.00(+0.00%) |
Jul 03, 2017 | 7.350 | 7.640 | 7.310 | 7.500 | 257,399 | +0.15(+2.04%) |
Jun 30, 2017 | 7.360 | 7.420 | 7.200 | 7.350 | 534,043 | +0.00(+0.00%) |
Jun 29, 2017 | 7.280 | 7.470 | 7.110 | 7.350 | 664,646 | +0.06(+0.82%) |
Jun 28, 2017 | 7.100 | 7.500 | 7.020 | 7.290 | 677,218 | +0.19(+2.68%) |
Jun 27, 2017 | 7.310 | 7.420 | 7.000 | 7.100 | 749,996 | -0.21(-2.87%) |
Jun 26, 2017 | 7.410 | 7.570 | 7.250 | 7.310 | 592,536 | -0.05(-0.68%) |
Jun 23, 2017 | 7.650 | 7.210 | 7.360 | 1,562,509 | -0.04(-0.54%) | |
Jun 22, 2017 | 7.490 | 7.730 | 7.210 | 7.400 | 1,317,165 | +0.04(+0.54%) |
Jun 21, 2017 | 6.820 | 7.550 | 6.820 | 7.360 | 1,835,559 | +0.61(+9.04%) |
Jun 20, 2017 | 6.300 | 7.040 | 6.230 | 6.750 | 1,483,891 | +0.43(+6.80%) |
Jun 19, 2017 | 6.100 | 6.410 | 6.080 | 6.320 | 623,653 | +0.20(+3.27%) |
Jun 16, 2017 | 6.030 | 6.190 | 5.950 | 6.120 | 569,380 | +0.05(+0.82%) |
Jun 15, 2017 | 6.220 | 6.280 | 5.950 | 6.070 | 759,761 | -0.15(-2.41%) |
Jun 14, 2017 | 6.110 | 6.440 | 5.960 | 6.220 | 1,020,522 | +0.08(+1.30%) |
Jun 13, 2017 | 6.180 | 6.311 | 6.010 | 6.140 | 957,648 | -0.06(-0.97%) |
Jun 12, 2017 | 6.550 | 6.550 | 5.900 | 6.200 | 1,543,686 | -0.26(-4.02%) |
Jun 09, 2017 | 6.350 | 6.860 | 6.030 | 6.460 | 3,939,380 | +0.22(+3.53%) |
Jun 08, 2017 | 7.350 | 8.230 | 6.130 | 6.240 | 8,307,894 | -4.38(-41.24%) |
Jun 07, 2017 | 11.03 | 11.17 | 10.27 | 10.62 | 674,340 | -0.41(-3.72%) |
Jun 06, 2017 | 11.34 | 11.40 | 10.66 | 11.03 | 602,238 | +0.00(+0.00%) |
Jun 05, 2017 | 12.06 | 12.48 | 10.89 | 11.03 | 1,370,266 | -1.56(-12.39%) |
Jun 02, 2017 | 12.76 | 13.07 | 12.44 | 12.59 | 581,019 | -0.16(-1.25%) |
Jun 01, 2017 | 12.83 | 12.94 | 12.47 | 12.75 | 436,360 | -0.01(-0.08%) |
May 31, 2017 | 13.16 | 13.51 | 12.30 | 12.76 | 682,497 | -0.26(-2.00%) |
May 30, 2017 | 14.32 | 14.32 | 13.01 | 13.02 | 652,248 | -1.32(-9.21%) |
May 26, 2017 | 15.20 | 15.24 | 13.88 | 14.34 | 753,248 | -0.90(-5.91%) |
May 25, 2017 | 15.54 | 15.54 | 15.01 | 15.24 | 452,639 | -0.13(-0.85%) |
May 24, 2017 | 15.50 | 15.60 | 14.93 | 15.37 | 537,040 | -0.13(-0.84%) |
May 23, 2017 | 15.16 | 15.54 | 14.60 | 15.50 | 424,394 | +0.39(+2.58%) |
May 22, 2017 | 14.77 | 15.62 | 14.68 | 15.11 | 659,250 | +0.33(+2.23%) |
May 19, 2017 | 14.62 | 15.03 | 14.43 | 14.78 | 470,541 | +0.14(+0.96%) |
May 18, 2017 | 15.17 | 15.32 | 13.90 | 14.64 | 1,857,913 | -1.46(-9.07%) |
May 17, 2017 | 15.92 | 16.50 | 15.65 | 16.10 | 608,778 | -0.25(-1.53%) |
May 16, 2017 | 17.00 | 17.24 | 16.25 | 16.35 | 460,587 | -0.65(-3.82%) |
May 15, 2017 | 17.14 | 17.54 | 16.91 | 17.00 | 390,066 | -0.42(-2.41%) |
May 12, 2017 | 16.86 | 17.64 | 16.86 | 17.42 | 423,390 | +0.58(+3.44%) |
May 11, 2017 | 17.08 | 17.29 | 16.66 | 16.84 | 271,138 | -0.32(-1.86%) |
May 10, 2017 | 16.62 | 17.42 | 16.53 | 17.16 | 257,882 | +0.44(+2.63%) |
May 09, 2017 | 16.48 | 17.28 | 16.35 | 16.72 | 467,123 | +0.31(+1.89%) |
May 08, 2017 | 16.90 | 16.98 | 16.30 | 16.41 | 326,838 | -0.54(-3.19%) |
May 05, 2017 | 17.51 | 18.08 | 16.27 | 16.95 | 634,257 | -0.55(-3.14%) |
May 04, 2017 | 18.20 | 18.86 | 16.06 | 17.50 | 1,229,561 | -0.22(-1.24%) |
May 03, 2017 | 18.01 | 18.81 | 17.68 | 17.72 | 563,749 | -0.33(-1.83%) |
May 02, 2017 | 18.87 | 19.46 | 17.93 | 18.05 | 562,716 | -0.81(-4.29%) |